FXY: Historical Prices for CRNCYSHRS JPN YEN TR

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	111.83	111.86	111.33	111.60	67,900	111.60
20-Nov-09	111.49	111.70	111.43	111.51	61,400	111.51
19-Nov-09	111.84	111.94	111.47	111.50	28,800	111.50
18-Nov-09	111.38	111.38	110.97	111.09	47,200	111.09
17-Nov-09	111.28	111.32	110.90	111.17	31,600	111.17
16-Nov-09	111.00	111.85	110.85	111.44	83,400	111.44
13-Nov-09	110.62	110.96	110.62	110.72	53,700	110.72
12-Nov-09	109.92	109.95	109.61	109.82	64,100	109.82
11-Nov-09	110.55	110.60	110.43	110.54	22,100	110.54
10-Nov-09	110.58	110.67	110.47	110.51	40,000	110.51
9-Nov-09	110.63	110.64	110.25	110.34	183,700	110.34
6-Nov-09	110.46	110.80	110.17	110.40	138,600	110.40
5-Nov-09	109.66	109.77	109.38	109.40	25,300	109.40
4-Nov-09	109.35	109.65	108.76	109.65	57,000	109.65
3-Nov-09	109.92	110.10	109.66	109.92	53,500	109.92
2-Nov-09	110.31	110.31	109.50	109.92	136,300	109.92
30-Oct-09	109.08	110.43	108.94	110.32	168,400	110.32
29-Oct-09	108.87	108.90	108.41	108.60	71,700	108.60
28-Oct-09	108.96	109.66	108.95	109.37	162,300	109.37
27-Oct-09	107.84	108.28	107.75	108.08	199,000	108.08
26-Oct-09	107.99	108.11	107.63	107.70	59,600	107.70
23-Oct-09	108.04	108.17	107.80	107.88	120,500	107.88
22-Oct-09	108.51	108.85	108.30	108.82	166,800	108.82
21-Oct-09	109.00	109.33	108.92	109.27	87,700	109.27
20-Oct-09	109.98	109.98	109.08	109.50	74,900	109.50
19-Oct-09	109.33	109.86	109.30	109.60	90,500	109.60
16-Oct-09	108.99	109.62	108.94	109.28	326,100	109.28
15-Oct-09	109.58	110.16	109.45	109.60	419,200	109.60
14-Oct-09	111.06	111.65	110.91	111.13	193,000	111.13
13-Oct-09	110.72	111.04	110.27	110.70	171,800	110.70
12-Oct-09	110.46	110.80	110.46	110.53	277,600	110.53
9-Oct-09	111.36	111.36	110.52	110.66	248,200	110.66
8-Oct-09	112.16	112.66	112.06	112.29	166,900	112.29
7-Oct-09	111.37	112.32	111.33	112.09	57,800	112.09
6-Oct-09	111.72	112.08	111.67	111.86	74,600	111.86
5-Oct-09	110.62	111.11	110.62	110.95	56,700	110.95
2-Oct-09	111.70	112.11	110.47	110.67	162,600	110.67
1-Oct-09	110.88	111.08	110.59	110.62	79,400	110.62
30-Sep-09	110.65	111.09	110.64	110.68	37,800	110.68
29-Sep-09	110.36	110.44	109.94	110.08	186,000	110.08
28-Sep-09	111.04	111.45	110.68	110.86	105,400	110.86
25-Sep-09	110.10	111.01	109.95	110.55	284,700	110.55
24-Sep-09	109.54	109.57	108.46	108.91	104,500	108.91
23-Sep-09	108.72	109.34	108.48	108.79	71,900	108.79
22-Sep-09	109.05	109.27	108.89	108.90	97,700	108.90
21-Sep-09	107.53	108.17	107.47	107.95	69,600	107.95
18-Sep-09	108.86	108.98	108.54	108.71	142,200	108.71
17-Sep-09	108.79	109.14	108.67	108.99	87,300	108.99
16-Sep-09	109.85	109.90	108.77	109.41	145,600	109.41
15-Sep-09	108.76	109.32	108.71	109.13	128,600	109.13
14-Sep-09	109.33	109.67	109.15	109.27	111,500	109.27
11-Sep-09	109.41	110.17	109.36	109.63	261,400	109.63
10-Sep-09	108.22	108.43	108.05	108.37	74,800	108.37
9-Sep-09	107.85	108.47	107.75	107.90	190,500	107.90
8-Sep-09	107.67	107.93	107.63	107.77	126,900	107.77
4-Sep-09	106.96	107.21	106.79	106.85	215,200	106.85
3-Sep-09	107.41	107.47	107.13	107.20	340,800	107.20
2-Sep-09	107.55	107.92	107.33	107.84	157,100	107.84
1-Sep-09	106.84	107.11	106.39	107.05	250,200	107.05
31-Aug-09	106.84	107.22	106.73	106.80	244,800	106.80
28-Aug-09	106.01	106.40	106.01	106.22	138,700	106.22
27-Aug-09	105.89	106.62	105.86	106.27	164,700	106.27
26-Aug-09	105.54	105.59	105.08	105.51	319,000	105.51
25-Aug-09	105.50	105.80	105.01	105.59	108,300	105.59
24-Aug-09	104.89	105.27	104.72	105.18	129,900	105.18
21-Aug-09	106.18	106.38	104.97	105.41	210,400	105.41
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions